Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.04 | 52.18 | 52.04 | 52.13 | 238,375 | +0.23(+0.44%) |
Mar 30, 2022 | 51.77 | 51.95 | 51.77 | 51.90 | 462,241 | -0.04(-0.08%) |
Mar 29, 2022 | 51.91 | 52.00 | 51.87 | 51.94 | 221,331 | -0.08(-0.15%) |
Mar 28, 2022 | 51.97 | 52.02 | 51.92 | 52.02 | 298,891 | +0.11(+0.21%) |
Mar 25, 2022 | 52.00 | 52.00 | 51.87 | 51.91 | 388,302 | -0.11(-0.21%) |
Mar 24, 2022 | 52.00 | 52.18 | 52.00 | 52.02 | 339,297 | -0.18(-0.34%) |
Mar 23, 2022 | 52.12 | 52.20 | 52.04 | 52.20 | 178,133 | +0.15(+0.29%) |
Mar 22, 2022 | 52.04 | 52.07 | 52.00 | 52.05 | 380,627 | -0.15(-0.28%) |
Mar 21, 2022 | 52.35 | 52.36 | 52.15 | 52.20 | 318,254 | -0.41(-0.77%) |
Mar 18, 2022 | 52.47 | 52.67 | 52.47 | 52.60 | 162,688 | +0.15(+0.29%) |
Mar 17, 2022 | 52.42 | 52.52 | 52.32 | 52.45 | 468,190 | +0.01(+0.02%) |
Mar 16, 2022 | 52.35 | 52.47 | 52.26 | 52.44 | 384,983 | +0.01(+0.02%) |
Mar 15, 2022 | 52.45 | 52.52 | 52.40 | 52.43 | 329,741 | +0.05(+0.10%) |
Mar 14, 2022 | 52.48 | 52.52 | 52.35 | 52.38 | 546,590 | -0.28(-0.53%) |
Mar 11, 2022 | 52.64 | 52.72 | 52.61 | 52.66 | 621,201 | +0.04(+0.08%) |
Mar 10, 2022 | 52.63 | 52.66 | 52.54 | 52.62 | 558,678 | -0.21(-0.40%) |
Mar 09, 2022 | 52.79 | 52.87 | 52.75 | 52.83 | 347,263 | -0.19(-0.36%) |
Mar 08, 2022 | 52.90 | 53.05 | 52.89 | 53.02 | 322,331 | -0.25(-0.47%) |
Mar 07, 2022 | 53.16 | 53.27 | 53.07 | 53.27 | 461,723 | -0.10(-0.19%) |
Mar 04, 2022 | 53.26 | 53.39 | 53.26 | 53.37 | 226,893 | +0.28(+0.53%) |
Mar 03, 2022 | 52.99 | 53.16 | 52.93 | 53.09 | 1,068,068 | +0.08(+0.15%) |
Mar 02, 2022 | 53.30 | 53.30 | 52.98 | 53.01 | 198,039 | -0.56(-1.05%) |
Mar 01, 2022 | 53.21 | 53.60 | 53.21 | 53.57 | 439,197 | +0.50(+0.94%) |
Feb 28, 2022 | 53.01 | 53.09 | 52.88 | 53.07 | 351,311 | +0.14(+0.26%) |
Feb 25, 2022 | 52.87 | 52.94 | 52.85 | 52.93 | 312,746 | +0.03(+0.06%) |
Feb 24, 2022 | 52.88 | 52.92 | 52.78 | 52.90 | 413,817 | +0.06(+0.11%) |
Feb 23, 2022 | 52.83 | 52.88 | 52.79 | 52.84 | 475,897 | -0.08(-0.15%) |
Feb 22, 2022 | 52.87 | 52.93 | 52.82 | 52.92 | 367,305 | -0.23(-0.43%) |
Feb 18, 2022 | 53.15 | 0 | +0.12(+0.23%) | |||
Feb 17, 2022 | 52.93 | 53.03 | 52.93 | 53.03 | 423,818 | +0.08(+0.15%) |
Feb 16, 2022 | 52.90 | 52.95 | 52.85 | 52.95 | 327,509 | +0.13(+0.25%) |
Feb 15, 2022 | 52.78 | 52.83 | 52.77 | 52.82 | 293,749 | -0.05(-0.09%) |
Feb 14, 2022 | 52.97 | 52.97 | 52.79 | 52.87 | 307,650 | -0.27(-0.51%) |
Feb 11, 2022 | 52.98 | 53.15 | 52.84 | 53.14 | 258,394 | +0.28(+0.53%) |
Feb 10, 2022 | 53.05 | 53.09 | 52.81 | 52.86 | 260,438 | -0.35(-0.66%) |
Feb 09, 2022 | 53.17 | 53.28 | 53.14 | 53.21 | 390,362 | +0.11(+0.21%) |
Feb 08, 2022 | 53.08 | 53.10 | 53.03 | 53.10 | 159,067 | -0.13(-0.24%) |
Feb 07, 2022 | 53.14 | 53.25 | 53.13 | 53.23 | 1,060,120 | -0.07(-0.13%) |
Feb 04, 2022 | 53.30 | 53.34 | 53.25 | 53.30 | 544,082 | -0.16(-0.30%) |
Feb 03, 2022 | 53.55 | 53.43 | 53.46 | 297,786 | -0.37(-0.69%) | |
Feb 02, 2022 | 53.76 | 53.88 | 53.76 | 53.83 | 351,857 | +0.00(+0.00%) |
Feb 01, 2022 | 53.83 | 53.83 | 53.72 | 53.83 | 340,752 | +0.03(+0.06%) |
Jan 31, 2022 | 53.83 | 53.86 | 53.80 | 920,488 | -0.17(-0.31%) | |
Jan 28, 2022 | 53.88 | 54.02 | 53.88 | 53.97 | 417,208 | -0.09(-0.18%) |
Jan 27, 2022 | 53.98 | 54.08 | 53.98 | 54.06 | 346,944 | +0.17(+0.32%) |
Jan 26, 2022 | 54.06 | 54.08 | 53.89 | 53.89 | 279,269 | -0.17(-0.31%) |
Jan 25, 2022 | 54.14 | 54.16 | 54.05 | 54.06 | 323,699 | -0.10(-0.18%) |
Jan 24, 2022 | 54.21 | 54.24 | 54.15 | 54.16 | 479,133 | +0.04(+0.07%) |
Jan 21, 2022 | 54.14 | 54.20 | 54.11 | 54.12 | 174,482 | +0.10(+0.19%) |
Jan 20, 2022 | 53.97 | 54.03 | 53.97 | 54.02 | 186,893 | +0.09(+0.17%) |
Jan 19, 2022 | 53.98 | 53.99 | 53.92 | 53.93 | 344,948 | +0.02(+0.04%) |
Jan 18, 2022 | 53.99 | 54.05 | 53.87 | 53.91 | 871,276 | -0.19(-0.35%) |
Jan 14, 2022 | 54.10 | 0 | -0.14(-0.26%) | |||
Jan 13, 2022 | 54.17 | 54.24 | 54.14 | 54.24 | 236,968 | +0.15(+0.28%) |
Jan 12, 2022 | 54.15 | 54.16 | 54.08 | 54.09 | 157,446 | +0.04(+0.07%) |
Jan 11, 2022 | 54.00 | 54.05 | 53.95 | 54.05 | 232,186 | +0.02(+0.04%) |
Jan 10, 2022 | 54.05 | 54.05 | 54.01 | 54.03 | 350,967 | -0.10(-0.18%) |
Jan 07, 2022 | 54.17 | 54.17 | 54.08 | 54.13 | 154,983 | -0.06(-0.11%) |
Jan 06, 2022 | 54.17 | 54.20 | 54.15 | 54.19 | 209,004 | -0.05(-0.09%) |
Jan 05, 2022 | 54.32 | 54.34 | 54.23 | 54.24 | 425,920 | -0.06(-0.11%) |
Jan 04, 2022 | 54.33 | 54.37 | 54.28 | 54.30 | 227,182 | -0.01(-0.02%) |